SM Entertainment Co., Ltd. - 041510.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	105,600	103,800	103,800	105,600	102,300	75,484
December 03, 2025	107,200	105,300	105,300	107,400	105,200	86,050
December 02, 2025	108,900	106,900	106,900	110,300	106,100	124,892
December 01, 2025	109,400	107,400	107,400	110,200	106,300	140,544
November 28, 2025	103,300	108,100	108,100	108,500	103,200	195,587
November 27, 2025	99,100	102,300	102,300	102,900	99,100	90,119
November 26, 2025	97,100	99,100	99,100	99,500	96,500	76,653
November 25, 2025	100,300	96,500	96,500	100,300	96,000	147,672
November 24, 2025	102,900	100,200	100,200	103,000	99,600	124,917
November 21, 2025	103,500	102,000	102,000	104,000	101,500	69,629
November 20, 2025	102,600	105,700	105,700	106,200	101,800	138,769
November 19, 2025	105,300	101,300	101,300	105,600	101,100	130,745
November 18, 2025	103,500	104,600	104,600	108,000	103,200	303,447
November 17, 2025	101,800	102,600	102,600	103,100	100,200	85,571
November 14, 2025	100,600	101,500	101,500	103,700	100,600	146,374
November 13, 2025	99,500	100,800	100,800	101,600	98,700	180,283
November 12, 2025	100,000	99,000	99,000	100,600	98,900	155,905
November 11, 2025	102,700	99,400	99,400	103,200	98,300	253,770
November 10, 2025	102,800	102,700	102,700	103,500	100,400	161,173
November 07, 2025	103,300	102,600	102,600	104,800	101,300	157,108
November 06, 2025	113,600	106,000	106,000	114,600	102,400	533,402
November 05, 2025	117,000	113,500	113,500	117,300	112,000	231,610
November 04, 2025	119,900	117,900	117,900	119,900	116,900	163,333
November 03, 2025	126,800	121,000	121,000	129,200	119,900	429,021
October 31, 2025	119,900	119,500	119,500	121,900	118,800	157,058
October 30, 2025	120,600	119,400	119,400	122,000	118,600	148,823
October 29, 2025	121,100	118,500	118,500	121,100	117,600	129,985
October 28, 2025	120,900	120,600	120,600	122,500	120,000	92,020
October 27, 2025	118,600	120,900	120,900	124,300	118,500	192,236
October 24, 2025	119,800	118,100	118,100	120,200	117,600	81,268
October 23, 2025	118,500	118,800	118,800	121,100	117,700	124,233
October 22, 2025	120,000	119,000	119,000	120,000	117,000	74,858
October 21, 2025	118,500	119,500	119,500	120,700	118,100	127,030
October 20, 2025	116,500	118,500	118,500	119,600	115,100	123,190
October 17, 2025	119,200	116,400	116,400	119,800	115,600	184,173
October 16, 2025	121,300	119,200	119,200	121,700	118,300	165,360
October 15, 2025	122,100	121,100	121,100	122,500	119,100	161,229
October 14, 2025	128,900	121,300	121,300	129,000	119,400	216,238
October 13, 2025	125,800	129,700	129,700	131,400	123,500	164,657
October 10, 2025	127,200	126,300	126,300	127,500	123,900	184,556
October 02, 2025	128,800	127,100	127,100	128,900	126,200	216,398
October 01, 2025	130,300	128,800	128,800	131,500	128,200	115,930
September 30, 2025	130,800	130,000	130,000	131,500	128,500	136,238
September 29, 2025	132,700	132,300	132,300	133,100	130,700	80,055
September 26, 2025	131,800	131,700	131,700	135,000	130,400	141,235
September 25, 2025	135,100	131,900	131,900	136,500	130,500	261,502
September 24, 2025	141,000	137,000	137,000	141,500	135,500	140,630
September 23, 2025	145,700	140,100	140,100	145,800	139,900	166,458
September 22, 2025	151,800	145,700	145,700	151,800	145,500	176,593
September 19, 2025	148,000	153,000	153,000	153,000	145,400	194,941
September 18, 2025	144,600	146,600	146,600	147,900	143,500	123,737
September 17, 2025	143,500	143,500	143,500	146,400	142,700	99,661
September 16, 2025	141,200	142,500	142,500	144,200	140,400	93,636
September 15, 2025	141,800	141,600	141,600	142,900	139,400	103,825
September 12, 2025	143,100	143,200	143,200	143,500	141,700	91,504
September 11, 2025	142,700	142,800	142,800	145,000	141,000	213,526
September 10, 2025	140,700	142,700	142,700	144,300	140,200	187,972
September 09, 2025	142,700	138,800	138,800	144,000	138,500	188,143
September 08, 2025	140,100	142,800	142,800	144,300	138,400	100,421
September 05, 2025	136,300	140,100	140,100	142,900	136,300	177,674

SM Entertainment Co., Ltd. (041510.KQ) KOE